Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bombardier
(OP:
BDRBF
)
64.71
-0.56 (-0.86%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
6.348
6.470
6.348
6.405
141,521
+0.12(+1.99%)
Feb 25, 2011
6.276
6.280
6.218
6.280
34,237
+0.11(+1.74%)
Feb 24, 2011
6.140
6.250
6.120
6.173
37,035
+0.00(+0.04%)
Feb 23, 2011
6.260
6.289
6.130
6.170
103,452
-0.16(-2.53%)
Feb 22, 2011
6.500
6.711
6.260
6.330
62,634
-0.34(-5.08%)
Feb 18, 2011
6.590
6.852
6.590
6.668
76,900
+0.08(+1.29%)
Feb 17, 2011
6.388
6.617
6.361
6.583
106,143
+0.21(+3.38%)
Feb 16, 2011
6.210
6.410
6.210
6.369
16,730
+0.21(+3.37%)
Feb 15, 2011
6.175
6.220
6.150
6.161
20,250
-0.01(-0.23%)
Feb 14, 2011
6.200
6.230
6.110
6.175
12,061
-0.04(-0.64%)
Feb 11, 2011
6.170
6.251
6.170
6.215
200,105
-0.00(-0.08%)
Feb 10, 2011
6.179
6.260
6.150
6.220
9,358
-0.01(-0.16%)
Feb 09, 2011
6.290
6.350
6.173
6.230
36,437
-0.10(-1.58%)
Feb 08, 2011
6.241
6.379
6.220
6.330
237,768
+0.00(+0.00%)
Feb 07, 2011
6.277
6.370
6.222
6.330
44,414
+0.04(+0.64%)
Feb 04, 2011
6.350
6.350
6.200
6.290
74,944
-0.18(-2.72%)
Feb 03, 2011
6.090
6.466
6.090
6.466
144,365
+0.45(+7.41%)
Feb 02, 2011
5.970
6.066
5.943
6.020
86,368
+0.07(+1.18%)
Feb 01, 2011
5.770
5.950
5.690
5.950
82,460
+0.20(+3.48%)
Jan 31, 2011
5.700
5.820
5.681
5.750
41,735
+0.03(+0.52%)
Jan 28, 2011
5.850
5.850
5.718
5.720
70,901
-0.13(-2.22%)
Jan 27, 2011
5.820
5.870
5.730
5.850
60,095
+0.03(+0.52%)
Jan 26, 2011
5.923
6.030
5.810
5.820
299,207
-0.06(-1.02%)
Jan 25, 2011
5.740
5.890
5.740
5.880
26,705
+0.08(+1.38%)
Jan 24, 2011
5.670
5.810
5.660
5.800
55,239
+0.06(+1.05%)
Jan 21, 2011
5.880
5.920
5.700
5.740
57,103
-0.13(-2.21%)
Jan 20, 2011
5.780
5.950
5.780
5.870
44,450
+0.07(+1.21%)
Jan 19, 2011
5.620
5.800
5.590
5.800
109,725
+0.05(+0.87%)
Jan 18, 2011
5.732
5.830
5.732
5.750
50,315
+0.11(+1.95%)
Jan 14, 2011
5.532
5.690
5.509
5.640
59,451
+0.07(+1.26%)
Jan 13, 2011
5.470
5.600
5.440
5.570
182,572
+0.09(+1.61%)
Jan 12, 2011
5.540
5.553
5.445
5.482
301,719
+0.03(+0.58%)
Jan 11, 2011
5.321
5.454
5.321
5.450
286,799
+0.20(+3.81%)
Jan 10, 2011
5.230
5.250
5.140
5.250
87,766
-0.09(-1.69%)
Jan 07, 2011
5.400
5.430
5.340
5.340
79,968
-0.07(-1.22%)
Jan 06, 2011
5.140
5.408
5.140
5.406
130,788
+0.29(+5.58%)
Jan 05, 2011
5.032
5.146
5.032
5.120
79,143
+0.06(+1.19%)
Jan 04, 2011
5.068
5.107
5.032
5.060
115,569
+0.02(+0.40%)
Jan 03, 2011
4.900
5.140
4.900
5.040
42,675
-0.01(-0.17%)
Dec 31, 2010
4.950
5.059
4.950
5.048
73,749
+0.11(+2.24%)
Dec 30, 2010
4.950
4.970
4.920
4.938
128,015
+0.04(+0.89%)
Dec 29, 2010
4.730
4.900
4.730
4.894
38,744
+0.19(+4.13%)
Dec 28, 2010
4.740
4.770
4.640
4.700
74,037
-0.05(-1.05%)
Dec 27, 2010
4.770
4.770
4.750
4.750
20,175
+0.01(+0.18%)
Dec 23, 2010
4.777
4.777
4.740
4.741
61,100
-0.04(-0.87%)
Dec 22, 2010
4.720
4.783
4.703
4.783
74,280
+0.06(+1.33%)
Dec 21, 2010
4.670
4.760
4.670
4.720
99,130
+0.06(+1.29%)
Dec 20, 2010
4.680
4.710
4.645
4.660
62,673
-0.07(-1.53%)
Dec 17, 2010
4.657
4.760
4.630
4.733
115,691
+0.03(+0.69%)
Dec 16, 2010
4.740
4.770
4.660
4.700
582,903
-0.06(-1.27%)
Dec 15, 2010
4.613
4.761
4.595
4.761
88,096
+0.15(+3.26%)
Dec 14, 2010
4.590
4.657
4.540
4.610
118,968
+0.02(+0.44%)
Dec 13, 2010
4.630
4.650
4.590
4.590
86,458
-0.02(-0.43%)
Dec 10, 2010
4.545
4.610
4.545
4.610
75,783
+0.09(+1.99%)
Dec 09, 2010
4.630
4.630
4.495
4.520
26,590
-0.02(-0.44%)
Dec 08, 2010
4.590
4.610
4.528
4.540
57,900
+0.00(+0.00%)
Dec 07, 2010
4.620
4.620
4.531
4.540
70,310
-0.05(-1.09%)
Dec 06, 2010
4.580
4.590
4.519
4.590
49,281
+0.00(+0.00%)
Dec 03, 2010
4.640
4.652
4.510
4.590
211,930
-0.05(-1.08%)
Dec 02, 2010
4.680
4.720
4.520
4.640
28,925
-0.07(-1.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.